Skip to main content
logo
C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
202.91
+5.47 (2.77%)
Feb 6, 2026, 1:40 PM EST - Market open

C.H. Robinson Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026198.68202.87197.54202.46-2.54%824,143
Feb 5, 2026197.73199.63195.70197.44197.44-0.65%2,128,924
Feb 4, 2026201.62202.06193.38198.74198.74-0.49%2,865,019
Feb 3, 2026199.00202.80198.94199.71199.710.61%3,100,419
Feb 2, 2026194.20198.82193.88198.50198.501.82%2,924,433
Jan 30, 2026191.92195.82189.81194.95194.950.63%4,201,406
Jan 29, 2026192.85200.33186.24193.72193.725.12%4,985,185
Jan 28, 2026180.19184.87179.80184.28184.282.14%3,068,756
Jan 27, 2026178.82181.14175.44180.43180.431.30%2,262,088
Jan 26, 2026176.90178.38175.75178.11178.110.82%1,443,247
Jan 23, 2026179.01179.77175.53176.66176.66-0.70%1,473,699
Jan 22, 2026179.68179.91177.19177.90177.90-0.83%1,551,009
Jan 21, 2026175.77180.21175.50179.38179.382.44%1,290,656
Jan 20, 2026174.41178.13172.17175.10175.10-0.38%1,783,793
Jan 16, 2026174.73176.17173.22175.77175.770.25%2,059,643
Jan 15, 2026173.51175.45171.59175.33175.331.75%1,638,859
Jan 14, 2026172.84173.98171.50172.31172.31-0.64%1,561,549
Jan 13, 2026172.25174.25171.85173.42173.420.51%1,451,413
Jan 12, 2026169.21172.88168.76172.54172.541.04%1,200,120
Jan 9, 2026166.13170.81166.13170.77170.772.87%2,164,005
Jan 8, 2026165.85168.32165.51166.01166.01-0.43%2,316,175
Jan 7, 2026167.48167.60161.95166.73166.73-0.55%3,887,923
Jan 6, 2026166.98168.17165.80167.66167.660.27%1,205,244
Jan 5, 2026163.88167.57163.29167.21167.212.13%1,395,700
Jan 2, 2026161.37164.00160.01163.72163.721.84%1,057,993
Dec 31, 2025161.91161.93160.53160.76160.76-0.74%847,624
Dec 30, 2025163.39163.46161.82161.96161.96-1.21%529,967
Dec 29, 2025164.49165.09163.09163.94163.94-0.42%872,106
Dec 26, 2025164.41165.33163.80164.63164.63-0.20%453,840
Dec 24, 2025165.28166.06164.69164.95164.950.22%428,115
Dec 23, 2025164.99166.12163.87164.59164.59-0.24%1,245,677
Dec 22, 2025166.81167.90163.95164.99164.99-0.88%1,443,879
Dec 19, 2025165.05167.10164.49166.46166.460.87%4,674,806
Dec 18, 2025160.19165.92159.79165.03165.033.08%2,432,579
Dec 17, 2025158.20161.11158.01160.10160.100.67%1,749,330
Dec 16, 2025159.85160.54157.20159.04159.040.91%1,510,247
Dec 15, 2025157.17158.03156.00157.61157.610.33%1,233,310
Dec 12, 2025160.19161.58156.40157.09157.09-1.70%1,298,550
Dec 11, 2025157.37161.21157.37159.80159.800.92%1,364,570
Dec 10, 2025151.64159.30151.64158.34158.343.82%1,809,680
Dec 9, 2025152.77154.99151.64152.52152.52-0.58%1,296,808
Dec 8, 2025156.36156.54152.85153.41153.41-2.42%1,805,230
Dec 5, 2025156.86158.65154.43157.22157.22-0.53%1,388,305
Dec 4, 2025159.03159.96157.78158.05157.42-0.93%1,277,876
Dec 3, 2025159.42161.16158.46159.54158.90-0.06%1,577,384
Dec 2, 2025159.79161.18159.26159.63158.99-0.43%1,254,764
Dec 1, 2025158.62162.79158.37160.32159.680.91%1,594,093
Nov 28, 2025160.30160.30158.70158.87158.24-0.42%495,288
Nov 26, 2025156.63160.27156.63159.54158.901.39%892,906
Nov 25, 2025154.60158.11154.60157.35156.721.80%1,562,782